Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.28	21.57	21.21	21.34	31,604	+0.16(+0.76%)
Apr 29, 2019	21.15	21.30	21.10	21.18	27,106	+0.10(+0.47%)
Apr 26, 2019	21.11	21.25	21.05	21.08	54,000	+0.21(+1.01%)
Apr 25, 2019	20.78	20.94	20.77	20.87	51,704	+0.01(+0.05%)
Apr 24, 2019	20.98	21.09	20.85	20.86	33,555	-0.22(-1.04%)
Apr 23, 2019	21.00	21.10	20.95	21.08	45,061	+0.29(+1.42%)
Apr 22, 2019	20.75	20.86	20.75	20.79	288,906	+0.18(+0.85%)
Apr 18, 2019	20.74	20.80	20.42	20.61	173,900	-0.73(-3.42%)
Apr 17, 2019	21.31	21.43	21.15	21.34	285,407	-0.53(-2.41%)
Apr 16, 2019	21.85	21.98	21.83	21.87	180,231	+0.13(+0.61%)
Apr 15, 2019	21.33	21.75	21.32	21.73	787,555	+0.43(+1.99%)
Apr 12, 2019	21.22	21.36	21.19	21.31	391,500	+0.26(+1.24%)
Apr 11, 2019	21.05	21.16	20.95	21.05	396,521	+0.09(+0.41%)
Apr 10, 2019	20.64	21.11	20.64	20.96	350,176	+0.34(+1.65%)
Apr 09, 2019	20.70	20.75	20.59	20.62	342,368	-0.07(-0.34%)
Apr 08, 2019	20.68	20.77	20.57	20.70	276,001	+0.21(+1.00%)
Apr 05, 2019	20.53	20.66	20.40	20.49	346,900	-0.08(-0.39%)
Apr 04, 2019	20.61	20.62	20.45	20.57	864,501	-0.36(-1.72%)
Apr 03, 2019	20.69	20.98	20.67	20.93	696,372	+0.15(+0.72%)
Apr 02, 2019	20.86	20.86	20.66	20.78	698,471	-0.33(-1.59%)
Apr 01, 2019	21.16	21.19	20.99	21.11	602,632	+0.29(+1.42%)
Mar 29, 2019	20.71	20.86	20.68	20.82	15,300	+0.24(+1.17%)
Mar 28, 2019	20.66	20.67	20.53	20.58	226,576	-0.38(-1.79%)
Mar 27, 2019	20.77	20.97	20.69	20.95	538,396	-0.17(-0.78%)
Mar 26, 2019	21.24	21.26	21.07	21.12	632,386	-0.03(-0.14%)
Mar 25, 2019	21.14	21.20	21.01	21.15	786,034	+0.04(+0.17%)
Mar 22, 2019	21.19	21.21	21.02	21.11	1,077,100	-0.73(-3.32%)
Mar 21, 2019	21.70	21.89	21.61	21.84	44,566	-0.27(-1.22%)
Mar 20, 2019	21.75	22.16	21.75	22.11	325,584	+0.32(+1.45%)
Mar 19, 2019	21.72	21.79	21.65	21.79	3,182	+0.24(+1.13%)
Mar 18, 2019	21.46	21.57	21.31	21.55	327,504	+0.04(+0.19%)
Mar 15, 2019	21.33	21.51	21.33	21.51	451,700	+0.07(+0.33%)
Mar 14, 2019	21.25	21.44	21.25	21.44	14,224	-0.01(-0.05%)
Mar 13, 2019	21.09	21.45	21.09	21.45	71,536	+0.47(+2.24%)
Mar 12, 2019	20.82	21.04	20.77	20.98	20,957	+0.22(+1.06%)
Mar 11, 2019	20.62	20.81	20.62	20.76	2,611	+0.14(+0.68%)
Mar 08, 2019	20.56	20.84	20.56	20.62	19,600	+0.19(+0.93%)
Mar 07, 2019	20.52	20.62	20.43	20.43	2,387	-0.16(-0.78%)
Mar 06, 2019	20.61	20.64	20.43	20.59	4,289	-0.35(-1.68%)
Mar 05, 2019	20.75	21.00	20.59	20.94	5,834	+0.27(+1.32%)
Mar 04, 2019	20.70	20.73	20.53	20.67	12,538	+0.06(+0.29%)
Mar 01, 2019	20.45	20.61	20.36	20.61	472,800	+0.43(+2.13%)
Feb 28, 2019	20.22	20.37	20.15	20.18	420,427	-0.16(-0.79%)
Feb 27, 2019	20.30	20.34	20.12	20.34	230,001	-0.16(-0.78%)
Feb 26, 2019	20.35	20.50	20.34	20.50	234,242	-0.17(-0.82%)
Feb 25, 2019	20.49	20.72	20.49	20.67	8,747	+0.26(+1.29%)
Feb 22, 2019	20.47	20.63	20.41	20.41	6,200	-0.05(-0.26%)
Feb 21, 2019	20.52	20.52	20.36	20.46	6,848	-0.27(-1.30%)
Feb 20, 2019	20.50	20.73	20.16	20.73	274,579	+0.36(+1.77%)
Feb 19, 2019	20.20	20.37	20.18	20.37	10,073	+0.21(+1.02%)
Feb 15, 2019	19.89	20.16	19.89	20.16	24,900	+0.31(+1.58%)
Feb 14, 2019	19.62	20.01	19.52	19.85	10,362	-0.06(-0.30%)
Feb 13, 2019	19.87	20.06	19.76	19.91	15,243	-0.01(-0.05%)
Feb 12, 2019	19.76	19.93	19.73	19.92	5,609	+0.49(+2.52%)
Feb 11, 2019	19.45	19.49	19.36	19.43	5,902	+0.16(+0.83%)
Feb 08, 2019	19.56	19.56	19.21	19.27	5,000	-0.85(-4.22%)
Feb 07, 2019	19.98	20.12	19.88	20.12	122,499	-0.08(-0.40%)
Feb 06, 2019	19.83	20.20	19.83	20.20	820,411	-0.21(-1.03%)
Feb 05, 2019	19.99	20.41	19.99	20.41	2,188	+0.87(+4.45%)
Feb 04, 2019	19.44	19.58	19.34	19.54	3,897	+0.14(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.